463.00
+3(+0.65%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 473 | 463 | 463 | 474 | 462 | 33,904 |
| December 04, 2025 | 457 | 460 | 460 | 472 | 457 | 18,683 |
| December 03, 2025 | 460 | 459 | 459 | 474 | 457 | 20,543 |
| December 02, 2025 | 453 | 457 | 457 | 476 | 453 | 30,084 |
| December 01, 2025 | 448 | 453 | 453 | 476 | 448 | 43,691 |
| November 28, 2025 | 447 | 451 | 451 | 465 | 447 | 46,718 |
| November 27, 2025 | 453 | 447 | 447 | 469 | 440 | 90,254 |
| November 26, 2025 | 464 | 453 | 453 | 464 | 446 | 77,801 |
| November 25, 2025 | 447 | 455 | 455 | 465 | 447 | 60,550 |
| November 24, 2025 | 436 | 446 | 446 | 455 | 436 | 142,885 |
| November 21, 2025 | 454 | 436 | 436 | 454 | 435 | 91,964 |
| November 20, 2025 | 445 | 443 | 443 | 454 | 441 | 96,671 |
| November 19, 2025 | 470 | 440 | 440 | 520 | 440 | 1.63M |
| November 18, 2025 | 487 | 472 | 472 | 497 | 468 | 160,547 |
| November 17, 2025 | 488 | 487 | 487 | 490 | 481 | 54,416 |
| November 14, 2025 | 499 | 487 | 487 | 500 | 487 | 65,028 |
| November 13, 2025 | 505 | 499 | 499 | 509 | 497 | 44,428 |
| November 12, 2025 | 489 | 504 | 504 | 510 | 487 | 206,094 |
| November 11, 2025 | 491 | 488 | 488 | 506 | 484 | 149,716 |
| November 10, 2025 | 486 | 490 | 490 | 494 | 486 | 126,213 |
| November 07, 2025 | 498 | 486 | 486 | 509 | 486 | 199,610 |
| November 06, 2025 | 504 | 504 | 504 | 523 | 494 | 287,107 |
| November 05, 2025 | 501 | 505 | 505 | 511 | 491 | 217,879 |
| November 04, 2025 | 485 | 506 | 506 | 515 | 485 | 243,860 |
| November 03, 2025 | 505 | 493 | 493 | 513 | 491 | 212,953 |
| October 31, 2025 | 546 | 503 | 503 | 546 | 503 | 139,352 |
| October 30, 2025 | 512 | 513 | 513 | 519 | 502 | 95,790 |
| October 29, 2025 | 506 | 512 | 512 | 532 | 504 | 256,919 |
| October 28, 2025 | 511 | 507 | 507 | 514 | 500 | 136,985 |
| October 27, 2025 | 520 | 508 | 508 | 525 | 501 | 113,878 |
| October 24, 2025 | 517 | 518 | 518 | 519 | 506 | 105,917 |
| October 23, 2025 | 526 | 520 | 520 | 526 | 513 | 102,010 |
| October 22, 2025 | 529 | 528 | 528 | 540 | 518 | 128,928 |
| October 21, 2025 | 517 | 529 | 529 | 550 | 514 | 275,059 |
| October 20, 2025 | 507 | 527 | 527 | 530 | 506 | 160,491 |
| October 17, 2025 | 513 | 507 | 507 | 523 | 506 | 159,130 |
| October 16, 2025 | 519 | 515 | 515 | 528 | 510 | 132,214 |
| October 15, 2025 | 523 | 520 | 520 | 528 | 514 | 104,907 |
| October 14, 2025 | 512 | 523 | 523 | 528 | 510 | 224,807 |
| October 13, 2025 | 501 | 512 | 512 | 537 | 490 | 297,896 |
| October 10, 2025 | 512 | 506 | 506 | 517 | 498 | 176,574 |
| October 02, 2025 | 502 | 517 | 517 | 520 | 488 | 202,696 |
| October 01, 2025 | 485 | 502 | 502 | 510 | 483 | 210,313 |
| September 30, 2025 | 506 | 501 | 501 | 507 | 495 | 138,047 |
| September 29, 2025 | 504 | 504 | 504 | 507 | 489 | 76,598 |
| September 26, 2025 | 494 | 504 | 504 | 507 | 486 | 159,409 |
| September 25, 2025 | 500 | 494 | 494 | 504 | 485 | 182,171 |
| September 24, 2025 | 494 | 500 | 500 | 517 | 494 | 196,865 |
| September 23, 2025 | 493 | 495 | 495 | 509 | 491 | 127,716 |
| September 22, 2025 | 501 | 498 | 498 | 509 | 489 | 273,400 |
| September 19, 2025 | 509 | 501 | 501 | 517 | 496 | 253,322 |
| September 18, 2025 | 502 | 509 | 509 | 513 | 497 | 184,025 |
| September 17, 2025 | 503 | 502 | 502 | 505 | 491 | 368,650 |
| September 16, 2025 | 515 | 502 | 502 | 516 | 497 | 341,674 |
| September 15, 2025 | 525 | 511 | 511 | 527 | 510 | 221,584 |
| September 12, 2025 | 522 | 519 | 519 | 529 | 512 | 244,506 |
| September 11, 2025 | 543 | 522 | 522 | 545 | 520 | 318,579 |
| September 10, 2025 | 528 | 535 | 535 | 541 | 511 | 538,626 |
| September 09, 2025 | 525 | 535 | 535 | 535 | 505 | 561,900 |
| September 08, 2025 | 552 | 530 | 530 | 570 | 518 | 1.59M |